台表科 (6278)-台新-松江券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
120.0
漲跌
▲0.5
漲幅
+0.42%
成交量
4,231張
產業
上市光電類股
880人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台表科 (6278)籌碼相關－台新-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	119.00	120.00	-1	3,819	-0.03%
2024/05/10	1	118.00	0	0.00	117.00	1	3,647	0.03%
2024/05/08	0	0.00	1	121.00	121.00	-1	3,551	-0.03%
2024/05/06	0	0.00	10	117.50	118.00	-10	3,412	-0.29%
2024/05/03	11	118.50	2	118.50	118.50	9	3,367	0.27%
2024/05/02	3	121.50	0	122.00	122.00	3	3,254	0.09%
2024/04/30	3	118.17	1	116.50	119.50	2	3,104	0.06%
2024/04/29	0	0.00	2	113.00	114.00	-2	2,869	-0.07%
2024/04/25	1	113.00	0	0.00	111.50	1	2,764	0.04%
2024/04/24	0	113.50	0	0.00	113.50	0	2,709	0.00%
2024/04/23	0	0.00	1	105.00	108.00	-1	2,606	-0.04%
2024/04/22	0	0.00	1	106.00	106.00	-1	2,569	-0.04%
2024/04/15	1	108.50	0	0.00	110.00	1	2,419	0.04%
2024/04/10	0	0.00	2	109.50	109.00	-2	2,292	-0.09%
2024/04/09	4	109.00	4	110.00	109.00	0	2,277	0.00%
2024/04/08	0	0.00	1	109.50	110.50	-1	2,251	-0.04%
2024/04/02	2	110.25	0	0.00	110.50	2	2,205	0.09%
2024/04/01	0	0.00	3	109.50	108.50	-3	2,182	-0.14%
2024/03/29	1	108.00	0.2	109.00	108.50	0.8	2,163	0.04%
2024/03/28	1	107.50	10	108.00	105.50	-9	2,084	-0.43%
2024/03/26	4	103.38	0	0.00	103.00	4	2,066	0.19%
2024/03/25	0	0.00	1	104.50	104.00	-1	2,086	-0.05%
2024/03/22	4	104.50	4	105.00	104.50	0	2,105	0.00%
2024/03/21	1.1	107.07	1.3	108.12	107.00	-0.3	2,070	-0.01%
2024/03/20	13.2	106.76	3	107.17	106.00	10.2	2,010	0.51%
2024/03/19	3	112.50	23.2	112.80	112.00	-20.2	1,868	-1.08%
2024/03/18	0.1	107.50	0	0.00	108.00	0.1	1,705	0.01%
2024/03/15	0.3	106.00	0	0.00	108.00	0.3	1,673	0.02%
2024/03/14	2.1	109.93	1.5	109.50	110.00	0.6	1,627	0.04%
2024/03/13	0.5	106.01	0	0.00	107.50	0.5	1,533	0.03%
2024/03/12	0	0.00	1	102.50	103.00	-1	1,411	-0.07%
2024/03/11	2.7	101.30	0	0.00	102.00	2.7	1,453	0.19%
2024/03/08	0	0.00	1.3	97.78	98.10	-1.3	1,388	-0.09%
2024/03/07	0.2	98.08	0	0.00	96.50	0.2	1,426	0.01%
2024/03/06	1.3	97.12	0	0.00	97.80	1.3	1,409	0.09%
2024/03/05	0	0.00	0.3	96.80	98.00	-0.3	1,486	-0.02%
2024/02/29	0	97.50	0.2	97.20	98.20	-0.2	1,563	-0.01%
2024/02/26	0.3	96.40	0	0.00	96.60	0.3	1,602	0.02%
2024/02/22	0.4	96.60	0	0.00	96.60	0.4	1,614	0.02%
2024/02/19	0.6	95.74	0	0.00	96.00	0.6	1,615	0.03%
2024/01/24	0.1	92.30	0	0.00	92.10	0.1	1,688	0.01%
2024/01/18	0	0.00	0.1	90.30	90.30	-0.1	1,744	-0.01%
2024/01/17	0	0.00	1	92.20	91.60	-1	1,717	-0.06%
2024/01/16	1	93.40	0	0.00	93.40	1	1,700	0.06%
2024/01/10	0	92.70	0	0.00	92.80	0	1,726	0.00%
2024/01/03	0	0.00	2	95.40	95.50	-2	1,721	-0.12%
2023/12/19	6	93.00	6	91.60	93.00	0	1,551	0.00%
2023/12/18	0	0.00	1	92.80	93.10	-1	1,513	-0.07%
2023/12/08	0	0.00	2	96.70	97.10	-2	1,508	-0.13%
2023/12/07	0	0.00	1	96.30	95.50	-1	1,494	-0.07%
2023/12/06	6	94.80	6	94.60	94.80	0	1,472	0.00%
2023/12/05	0.2	98.60	0	0.00	98.60	0.2	1,421	0.02%
2023/12/04	0.2	98.04	0	0.00	98.50	0.2	1,406	0.01%
2023/12/01	0	0.00	2	96.60	97.00	-2	1,353	-0.15%
2023/11/30	2	97.05	2.2	98.04	97.30	-0.2	1,343	-0.01%
2023/11/29	3	95.93	5	96.20	96.00	-2	1,255	-0.16%
2023/11/28	2	94.50	1	93.80	95.10	1	1,197	0.08%
2023/11/27	1	93.10	0	0.00	92.80	1	1,157	0.09%
2023/11/24	5	94.58	2	94.25	94.40	3	1,130	0.27%
2023/11/23	0	93.30	1	93.00	93.40	-1	1,075	-0.09%
2023/11/22	1	92.10	0	0.00	92.50	1	1,058	0.09%
2023/11/07	0.2	91.80	0	0.00	91.60	0.2	978	0.02%
2023/11/06	0	0.00	15	92.09	92.50	-15	974	-1.54%
2023/11/02	15	93.63	0	0.00	93.00	15	983	1.53%
2023/11/01	0	93.50	0	0.00	93.90	0	977	0.00%
2023/10/31	0	0.00	2	92.50	91.40	-2	960	-0.21%
2023/10/27	2	88.80	0	0.00	88.70	2	898	0.22%
2023/10/26	1	88.40	1	88.70	88.70	0	914	0.00%
2023/10/25	0	0.00	1	89.80	89.50	-1	921	-0.11%
2023/10/18	0	0.00	1	89.30	88.70	-1	1,204	-0.08%
2023/10/12	6	90.90	6	90.70	90.90	0	1,346	0.00%
2023/10/06	0.1	91.30	0	0.00	90.60	0.1	1,428	0.01%
2023/10/05	1	91.10	1	91.10	91.10	0	1,469	0.00%
2023/10/04	1	91.30	1	91.30	91.30	0	1,489	0.00%
2023/10/02	0	0.00	1	92.00	92.00	-1	1,533	-0.07%
2023/09/28	1	91.80	0	0.00	92.00	1	1,541	0.06%
2023/09/25	0.1	92.09	0	0.00	92.00	0.1	1,560	0.01%
2023/09/22	0	91.90	0	0.00	91.70	0	1,561	0.00%
2023/09/20	6.1	93.20	6	95.00	93.20	0.1	1,552	0.01%
2023/09/19	0	96.60	1	96.50	96.40	-1	1,543	-0.06%
2023/09/18	2	95.65	0	0.00	95.60	2	1,535	0.13%
2023/09/15	0	95.80	0	0.00	95.60	0	1,533	0.00%
2023/09/14	1	94.20	0	0.00	94.10	1	1,534	0.07%
2023/09/12	0	94.00	0	0.00	93.90	0	1,567	0.00%
2023/09/08	0	94.20	1	94.00	93.70	-1	1,608	-0.06%
2023/09/07	0.1	93.00	0	0.00	93.40	0.1	1,608	0.01%
2023/09/06	0	0.00	2	93.50	93.40	-2	1,624	-0.12%
2023/09/05	2	91.80	0.1	92.30	92.10	1.9	1,617	0.12%
2023/08/31	0	0.00	3	91.70	91.70	-3	1,621	-0.19%
2023/08/30	0	0.00	0.1	91.00	90.40	-0.1	1,614	-0.01%
2023/08/29	0	91.00	0	0.00	90.40	0	1,627	0.00%
2023/08/28	0	90.00	0	0.00	90.20	0	1,655	0.00%
2023/08/25	0	0.00	1	90.40	90.50	-1	1,671	-0.06%
2023/08/21	1	89.40	1	89.40	89.40	0	1,696	0.00%
2023/08/15	0	0.00	5	89.38	90.20	-5	1,705	-0.29%
2023/08/14	2	86.90	1	88.30	86.80	1	1,693	0.06%
2023/08/08	0	0.00	20	89.20	89.20	-20	1,666	-1.20%
2023/08/07	10	92.02	8	91.15	92.50	2	1,645	0.12%
2023/08/04	0	0.00	7	90.94	91.00	-7	1,640	-0.43%
2023/08/02	0	0.00	5	90.60	90.30	-5	1,638	-0.31%
2023/08/01	23	91.74	3	91.20	91.00	20	1,640	1.22%
2023/07/31	5.1	90.39	0	0.00	90.40	5.1	1,631	0.31%
2023/07/28	0	0.00	19	90.21	90.50	-19	1,634	-1.16%
2023/07/27	4	90.00	0	0.00	90.20	4	1,644	0.24%
2023/07/26	5	89.18	0	0.00	89.00	5	1,633	0.31%
2023/07/25	6	88.37	0	0.00	88.40	6	1,627	0.37%
2023/07/24	16.1	91.60	0	0.00	89.10	16.1	1,601	1.01%
2023/07/21	8	95.51	36	95.03	92.80	-28	1,561	-1.79%
2023/07/20	0	0.00	26	93.17	96.40	-26	1,385	-1.88%
2023/07/19	1	87.80	2	89.90	87.70	-1	1,267	-0.08%
2023/07/18	2	88.15	0	0.00	88.80	2	1,263	0.16%
2023/07/17	1	87.90	0	0.00	88.20	1	1,256	0.08%
2023/07/14	6	89.63	0	0.00	89.50	6	1,264	0.47%
2023/07/13	10	91.70	20	92.95	90.20	-10	1,276	-0.78%
2023/07/12	20	99.50	0	0.00	99.50	20	1,216	1.64%
2023/07/11	18	99.62	0	0.00	99.50	18	1,192	1.51%
2023/07/10	23	99.03	0	0.00	98.80	23	1,203	1.91%
2023/07/07	6	98.50	6	99.60	98.50	0	1,217	0.00%
2023/06/21	0	101.00	0	0.00	101.00	0	1,491	0.00%
2023/06/20	0	0.00	1	100.00	100.50	-1	1,500	-0.07%
2023/06/15	1.1	99.91	2	99.85	98.90	-0.9	1,468	-0.06%
2023/06/13	1	100.50	0	0.00	100.50	1	1,450	0.07%
2023/06/12	0	101.00	0	0.00	102.00	0	1,449	0.00%
2023/06/01	1	99.70	0	0.00	99.10	1	1,615	0.06%
2023/05/19	0.1	97.81	0	0.00	97.90	0.1	1,847	0.01%
2023/05/16	1	95.20	0	0.00	95.20	1	1,968	0.05%
2023/05/03	0	0.00	17	96.72	96.40	-17	2,278	-0.75%
2023/04/28	19	99.69	2	98.35	98.50	17	2,325	0.73%
2023/04/24	0	98.20	0	0.00	98.50	0	2,309	0.00%
2023/04/21	0.1	99.40	0	0.00	98.10	0.1	2,310	0.00%
2023/04/20	0	0.00	1	100.50	100.00	-1	2,300	-0.04%
2023/04/19	1	100.00	2	99.80	98.80	-1	2,293	-0.04%
2023/04/18	0	0.00	1	101.00	101.50	-1	2,275	-0.04%
2023/04/13	0.2	101.25	0	0.00	102.00	0.2	2,229	0.01%
2023/04/12	0.1	101.00	0	0.00	101.00	0.1	2,207	0.00%
2023/04/11	1	102.00	9	100.17	101.50	-8	2,183	-0.37%
2023/04/10	1	96.20	0	0.00	98.00	1	2,132	0.05%
2023/04/07	0.2	97.60	1	100.50	97.30	-0.8	2,112	-0.04%
2023/04/06	9	98.90	9	98.80	100.00	0	2,048	0.00%
2023/03/30	5	96.40	5	96.40	96.70	0	1,952	0.00%
2023/03/29	0.2	96.00	0	0.00	95.50	0.2	1,937	0.01%
2023/03/27	2	95.40	3	95.80	96.00	-1	1,923	-0.05%
2023/03/24	1.1	94.85	5	95.00	95.30	-3.9	1,909	-0.20%
2023/03/23	0	0.00	2	94.20	94.10	-2	1,876	-0.11%
2023/03/21	0	0.00	2	93.00	93.30	-2	1,861	-0.11%
2023/03/20	0.2	92.00	0	0.00	92.50	0.2	1,862	0.01%
2023/03/17	0	0.00	1	91.80	91.20	-1	1,882	-0.05%
2023/03/16	2	93.20	1	90.80	91.10	1	1,873	0.05%
2023/03/13	8	92.68	8	92.85	92.70	0	1,844	0.00%
2023/03/10	2	91.90	4	91.80	91.80	-2	1,813	-0.11%
2023/03/09	4	92.23	4	92.10	91.80	0	1,810	0.00%
2023/03/08	0	0.00	18	91.37	92.00	-18	1,796	-1.00%
2023/03/07	0	0.00	20	90.25	90.70	-20	1,776	-1.13%
2023/03/06	1	90.90	0	0.00	90.90	1	1,753	0.06%
2023/03/03	4	89.68	1	89.80	89.90	3	1,733	0.17%
2023/03/02	10	88.60	0	0.00	89.10	10	1,729	0.58%
2023/03/01	0	0.00	16	89.19	88.70	-16	1,722	-0.93%
2023/02/24	0	89.90	58	89.92	88.90	-58	1,720	-3.37%
2023/02/23	9	88.50	1	88.50	88.50	8	1,666	0.48%
2023/02/22	1	87.80	0	0.00	88.70	1	1,645	0.06%
2023/02/21	1	88.10	0	0.00	88.40	1	1,641	0.06%
2023/02/20	3	87.17	0	0.00	87.40	3	1,616	0.19%
2023/02/17	17	85.62	0	0.00	86.00	17	1,596	1.06%
2023/02/16	13	85.28	0	0.00	86.20	13	1,577	0.82%
2023/02/15	13	85.80	6	85.42	85.00	7	1,572	0.45%
2023/02/14	9	87.39	0	0.00	87.50	9	1,517	0.59%
2023/02/10	0	87.10	4	86.95	86.90	-4	1,537	-0.26%
2023/02/09	13	88.88	0	0.00	88.50	13	1,520	0.85%
2023/02/08	25	89.08	0	0.00	89.20	25	1,530	1.63%
2023/02/07	10	89.14	0	0.00	89.40	10	1,516	0.66%
2023/02/03	1	93.90	1	93.70	93.50	0	1,524	0.00%
2023/02/01	3	90.80	0	0.00	91.90	3	1,434	0.21%
2023/01/31	0	0.00	0.2	91.50	90.60	-0.2	1,389	-0.01%
2023/01/30	0	0.00	1	90.20	90.30	-1	1,355	-0.07%
2023/01/13	1	89.20	0	0.00	88.60	1	1,355	0.07%
2023/01/09	0.1	90.60	1	90.70	90.90	-0.9	1,396	-0.07%
2023/01/05	1	89.20	1	91.00	89.00	0	1,431	0.00%
2022/12/29	1	89.30	0	0.00	90.00	1	1,495	0.07%
2022/12/28	0.2	91.40	0	0.00	90.10	0.2	1,535	0.01%
2022/12/19	1.2	95.48	0	0.00	95.20	1.2	1,688	0.07%
2022/12/09	11	95.76	11	95.32	95.80	0	1,725	0.00%
2022/12/07	1	97.20	1	97.98	96.20	0	1,716	0.00%
2022/12/05	0	0.00	1	98.70	98.80	-1	1,723	-0.06%
2022/12/01	1	97.60	1	98.00	97.10	0	1,794	0.00%
2022/11/22	0	0.00	0	92.40	93.20	0	2,009	0.00%
2022/11/18	1	93.60	1	94.60	93.60	0	2,062	0.00%
2022/11/16	1.4	93.19	0	0.00	93.60	1.4	2,083	0.07%
2022/11/09	0.2	89.60	0	0.00	89.90	0.2	2,319	0.01%
2022/11/08	1	89.80	1	88.40	88.50	0	2,347	0.00%
2022/11/07	0.2	88.30	0	0.00	88.50	0.2	2,458	0.01%
2022/11/02	0.2	87.00	59	88.48	86.30	-58.8	2,738	-2.15%
2022/11/01	58	84.55	0	0.00	85.50	58	2,714	2.14%
2022/10/31	0	0.00	46	82.70	81.90	-46	2,705	-1.70%
2022/10/28	17	79.59	2	79.50	80.30	15	2,700	0.56%
2022/10/27	31	79.84	0	0.00	80.40	31	2,710	1.14%
2022/10/26	13	77.77	13	77.65	77.80	0	2,721	0.00%
2022/10/25	5	78.62	5	78.80	78.80	0	2,729	0.00%
2022/10/21	12	78.99	12	78.96	79.00	0	2,737	0.00%
2022/10/20	6	80.25	6	78.87	80.40	0	2,741	0.00%
2022/10/18	6	80.90	6	80.00	80.90	0	2,754	0.00%
2022/10/14	0	0.00	2	78.40	78.40	-2	2,801	-0.07%
2022/10/13	1	75.10	4	75.93	74.70	-3	2,820	-0.11%
2022/10/12	1	79.00	0	0.00	79.00	1	2,799	0.04%
2022/10/11	1	79.60	0	0.00	78.90	1	2,834	0.04%
2022/10/06	0	0.00	1	86.20	86.10	-1	2,966	-0.03%
2022/10/05	8	87.76	17	87.72	87.40	-9	3,032	-0.30%
2022/10/04	6	87.93	4	87.33	87.10	2	3,055	0.07%
2022/10/03	1	84.00	0	0.00	84.00	1	3,095	0.03%
2022/09/28	5	81.26	4	81.98	80.50	1	3,310	0.03%
2022/09/27	10	81.38	5	82.30	83.70	5	3,397	0.15%
2022/09/26	4	82.50	4	82.03	81.30	0	3,536	0.00%
2022/09/23	5	85.90	5	86.24	85.90	0	3,672	0.00%
2022/09/22	1	86.50	1	86.60	86.60	0	3,845	0.00%
2022/09/14	5	89.58	5	90.32	90.80	0	3,891	0.00%
2022/09/13	8	91.79	8	91.86	91.70	0	3,885	0.00%
2022/09/12	11	92.42	11	92.53	92.40	0	3,888	0.00%
2022/09/08	19	90.85	19	90.16	91.20	0	3,912	0.00%
2022/09/07	12	90.44	11	89.82	90.10	1	3,904	0.03%
2022/09/06	20	96.45	20	92.72	91.90	0	3,858	0.00%
2022/09/05	10	101.00	10	100.35	100.00	0	3,739	0.00%
2022/09/02	2	102.25	2	102.00	101.50	0	3,754	0.00%
2022/09/01	10	102.00	11	101.50	101.00	-1	3,751	-0.03%
2022/08/31	11	102.77	10	102.60	102.50	1	3,713	0.03%
2022/08/30	1	105.00	1	105.00	105.50	0	3,672	0.00%
2022/08/29	0	0.00	1	102.50	104.50	-1	3,679	-0.03%
2022/08/26	17	105.15	7	104.00	104.00	10	3,675	0.27%
2022/08/25	1	104.50	1	104.50	104.50	0	3,667	0.00%
2022/08/24	1	103.50	0	0.00	103.50	1	3,688	0.03%
2022/08/23	0	0.00	1	104.00	104.00	-1	3,715	-0.03%
2022/08/22	3	104.50	2	105.50	103.00	1	3,725	0.03%
2022/08/19	2	105.50	3	106.33	106.50	-1	3,680	-0.03%
2022/08/18	3	102.83	3	102.83	104.50	0	3,615	0.00%
2022/08/17	7	102.57	7	102.36	101.50	0	3,524	0.00%
2022/08/16	1	99.30	1	98.20	98.20	0	3,431	0.00%
2022/08/15	14	99.71	10	99.78	99.30	4	3,400	0.12%
2022/08/12	12	100.71	13	100.88	100.50	-1	3,352	-0.03%
2022/08/11	19	100.59	34	100.04	100.00	-15	3,240	-0.46%
2022/08/10	2	93.45	8	93.41	93.50	-6	3,089	-0.19%
2022/08/08	1	89.30	0	0.00	88.70	1	2,981	0.03%
2022/08/04	17	83.78	17	82.75	83.70	0	2,938	0.00%
2022/08/03	2	84.25	1	84.00	83.90	1	2,943	0.03%
2022/08/02	3	85.00	3	84.60	85.00	0	2,971	0.00%
2022/07/28	6	84.55	8	84.95	84.50	-2	3,040	-0.07%
2022/07/27	7	85.41	7	84.14	85.50	0	3,062	0.00%
2022/07/26	2	86.15	0	0.00	84.60	2	3,093	0.06%
2022/07/25	1	86.40	0	0.00	86.70	1	3,107	0.03%
2022/07/22	5	86.40	5	87.38	86.30	0	3,126	0.00%
2022/07/21	0	0.00	1	86.90	87.30	-1	3,115	-0.03%
2022/07/20	8	85.85	8	85.71	85.30	0	3,100	0.00%
2022/07/18	9	84.57	9	84.26	84.90	0	3,139	0.00%
2022/07/15	1	83.30	0	0.00	84.10	1	3,123	0.03%
2022/07/14	1	80.50	1	80.70	80.70	0	3,075	0.00%
2022/07/13	3	83.33	3	81.70	81.70	0	2,987	0.00%
2022/07/12	2	81.90	4	81.50	81.50	-2	2,915	-0.07%
2022/07/11	6	83.05	4	83.35	84.00	2	2,870	0.07%
2022/07/08	9	80.83	14	79.96	80.90	-5	2,792	-0.18%
2022/07/07	30	76.75	34	77.25	78.90	-4	2,741	-0.15%
2022/07/06	25	76.36	15	76.41	75.60	10	2,683	0.37%
2022/07/05	6	79.03	14	79.54	80.40	-8	2,618	-0.31%
2022/07/04	19	78.76	8	81.38	77.50	11	2,530	0.43%
2022/07/01	6	82.23	0	0.00	81.40	6	2,407	0.25%
2022/06/30	12	91.11	1	88.90	90.40	11	2,245	0.49%
2022/06/29	0	0.00	2	98.50	98.60	-2	2,067	-0.10%
2022/06/28	6	100.37	0	0.00	99.50	6	2,117	0.28%
2022/06/27	1	101.50	0	0.00	101.50	1	2,200	0.05%
2022/06/24	1	100.00	2	100.00	99.10	-1	2,254	-0.04%
2022/06/23	3	98.17	4	99.85	99.00	-1	2,264	-0.04%
2022/06/22	2	100.00	1	101.50	100.00	1	2,345	0.04%
2022/06/21	2	102.00	0	0.00	104.00	2	2,346	0.09%
2022/06/20	5	102.30	0	0.00	100.00	5	2,365	0.21%
2022/06/17	0	0.00	2	104.75	104.00	-2	2,346	-0.09%
2022/06/15	10	111.00	10	112.00	110.50	0	2,374	0.00%
2022/06/08	0	0.00	2	112.50	112.50	-2	2,685	-0.07%
2022/06/06	0	0.00	1	115.50	114.50	-1	2,715	-0.04%
2022/05/31	1	109.00	5	110.00	112.00	-4	2,853	-0.14%
2022/05/30	3	109.50	4	107.88	108.50	-1	2,877	-0.03%
2022/05/26	0	0.00	1	104.00	104.00	-1	2,959	-0.03%
2022/05/19	2	103.00	2	103.50	105.50	0	3,416	0.00%
2022/05/18	5	105.00	3	105.50	105.00	2	3,470	0.06%
2022/04/29	0	0.00	6	103.00	105.50	-6	4,345	-0.14%
2022/04/28	10	101.50	10	100.55	100.50	0	4,422	0.00%
2022/04/27	1	100.98	0.2	99.50	101.50	0.8	4,493	0.02%
2022/04/26	5	101.50	5	102.00	101.50	0	4,616	0.00%
2022/04/25	1	102.99	0	0.00	102.00	1	4,880	0.02%
2022/04/22	5	108.50	0	0.00	108.00	5	5,088	0.10%
2022/04/20	2	110.75	2	111.50	111.00	0	5,380	0.00%
2022/04/18	2	110.50	2	109.25	111.50	0	5,708	0.00%
2022/04/15	1	111.50	0	0.00	110.50	1	6,217	0.02%
2022/04/13	1	112.50	0	0.00	112.00	1	6,812	0.01%
2022/04/12	0	112.00	0	0.00	111.50	0	7,015	0.00%
2022/04/11	1	113.50	0	0.00	111.00	1	7,102	0.01%
2022/04/08	0	0.00	1	116.50	116.50	-1	7,395	-0.01%
2022/04/07	1	116.00	0	0.00	114.50	1	7,501	0.01%
2022/04/06	2	117.25	1	117.50	117.50	1	7,537	0.01%
2022/04/01	1	117.00	0	117.00	118.50	1	7,554	0.01%
2022/03/31	20	119.00	21	119.02	118.00	-1	7,563	-0.01%
2022/03/30	12	120.67	11	121.00	121.00	1	7,530	0.01%
2022/03/29	0	0.00	1	120.00	120.00	-1	7,487	-0.01%
2022/03/28	1	116.50	0	0.00	117.00	1	7,422	0.01%
2022/03/25	1	118.50	1	121.50	119.00	0	7,403	0.00%
2022/03/24	1	116.00	1	117.00	117.50	0	7,320	0.00%
2022/03/23	1	117.00	0	0.00	117.50	1	7,313	0.01%
2022/03/18	2	114.50	0	0.00	114.00	2	7,295	0.03%
2022/03/17	2	116.50	20	116.00	117.00	-18	7,270	-0.25%
2022/03/16	23	116.37	10	113.70	113.50	13	7,203	0.18%
2022/03/15	6	109.92	2	108.50	109.00	4	7,060	0.06%
2022/03/14	1	114.50	1	114.00	114.50	0	7,032	0.00%
2022/03/11	0	0.00	1	114.50	112.50	-1	7,111	-0.01%
2022/03/09	0	0.00	2	113.50	112.50	-2	7,154	-0.03%
2022/03/08	2	111.00	2	112.00	111.00	0	7,147	0.00%
2022/03/04	0	0.00	1	120.00	118.50	-1	7,044	-0.01%
2022/03/03	2	120.00	2	119.75	121.50	0	6,998	0.00%
2022/03/02	1	119.00	1	118.00	119.00	0	6,961	0.00%
2022/03/01	0	116.00	0	0.00	117.00	0	6,929	0.00%
2022/02/25	3	116.50	3	116.33	116.00	0	6,881	0.00%
2022/02/24	4	117.00	1	117.50	117.50	3	6,871	0.04%
2022/02/23	2	121.00	1	121.00	121.00	1	6,846	0.01%
2022/02/22	1	121.50	2.2	121.03	119.00	-1.2	6,830	-0.02%
2022/02/21	10	121.70	3	123.17	123.50	7	6,770	0.10%
2022/02/18	1	126.50	0	0.00	127.00	1	6,704	0.01%
2022/02/17	1	128.50	0	0.00	128.50	1	6,768	0.01%
2022/02/16	0	0.00	6	131.00	130.00	-6	6,893	-0.09%
2022/02/15	0	0.00	1.4	128.78	128.00	-1.4	7,075	-0.02%
2022/02/14	5.2	130.69	5	130.70	129.50	0.2	7,435	0.00%
2022/02/11	6	134.83	16	136.00	134.00	-10	7,387	-0.14%
2022/02/10	0	0.00	11	137.32	137.50	-11	7,309	-0.15%
2022/02/09	5	138.00	0	0.00	139.00	5	7,183	0.07%
2022/02/08	2	132.50	3	133.33	133.00	-1	7,006	-0.01%
2022/02/07	3	135.00	2	134.00	134.00	1	6,961	0.01%
2022/01/26	1	130.00	1.1	130.05	130.00	-0.1	6,875	0.00%
2022/01/25	15	130.37	8	129.69	129.00	7	6,925	0.10%
2022/01/24	6	130.50	15	132.03	130.50	-9	6,927	-0.13%
2022/01/21	1	133.50	0.2	134.00	132.50	0.9	6,883	0.01%
2022/01/20	9	137.78	9	137.50	137.50	0	6,946	0.00%
2022/01/19	9	138.61	7	138.93	137.00	2	6,916	0.03%
2022/01/18	52	140.66	58	141.46	139.00	-6	6,853	-0.09%
2022/01/17	32	137.72	20	139.35	141.00	12	6,601	0.18%
2022/01/14	8.1	133.07	9	130.11	136.00	-0.9	6,415	-0.01%
2022/01/13	7.3	132.94	7.1	132.54	132.50	0.2	6,266	0.00%
2022/01/12	4	135.25	2	133.75	134.00	2	6,152	0.03%
2022/01/11	6	134.00	16.5	134.24	134.50	-10.5	6,083	-0.17%
2022/01/10	75.1	137.34	104	137.70	136.50	-28.9	5,920	-0.49%	大賣/
2022/01/07	10.2	133.81	11.1	133.67	133.50	-0.9	5,443	-0.02%
2022/01/06	34.1	129.39	33	129.88	133.00	1.1	5,078	0.02%
2022/01/05	4.1	128.53	3	129.00	131.00	1	4,843	0.02%
2022/01/04	1	127.00	1	126.00	126.50	0	4,643	0.00%
2022/01/03	8.4	125.86	15	126.87	124.00	-6.6	4,567	-0.14%
2021/12/30	34	123.46	34	124.06	123.50	0	4,268	0.00%
2021/12/29	12	122.00	13	122.35	122.00	-1	4,210	-0.02%
2021/12/28	5	119.70	7	118.93	120.00	-2	4,177	-0.05%
2021/12/24	10	119.70	4	119.50	119.50	6	4,187	0.14%
2021/12/23	1	119.00	1	120.50	120.50	0	4,220	0.00%
2021/12/21	0	117.50	0	0.00	118.00	0	4,199	0.00%
2021/12/20	0	0.00	2	115.75	117.50	-2	4,208	-0.05%
2021/12/16	2	116.00	3	117.50	116.50	-1	4,196	-0.02%
2021/12/14	4	116.25	6	117.17	116.00	-2	4,174	-0.05%
2021/12/13	1	119.00	1	118.50	118.50	0	4,157	0.00%
2021/12/10	1	116.50	0	0.00	116.50	1	4,171	0.02%
2021/12/09	0	0.00	2	120.25	118.50	-2	4,163	-0.05%
2021/12/08	3	120.33	0	0.00	119.00	3	4,143	0.07%
2021/12/07	7	120.71	7	121.93	120.00	0	4,113	0.00%
2021/12/06	4	121.00	4	119.00	121.00	0	4,030	0.00%
2021/12/03	5	118.30	5	116.50	118.50	0	4,004	0.00%
2021/12/02	2	117.25	0	0.00	116.00	2	4,092	0.05%
2021/12/01	6	117.08	6	116.67	118.50	0	4,115	0.00%
2021/11/30	4	117.50	5	118.30	117.50	-1	4,150	-0.02%
2021/11/29	3	113.50	2	116.00	117.00	1	4,220	0.02%
2021/11/26	5	116.90	5	117.70	117.00	0	4,270	0.00%
2021/11/25	2	119.50	2	121.50	119.50	0	4,280	0.00%
2021/11/24	1	118.50	0	0.00	119.00	1	4,265	0.02%
2021/11/23	4	119.00	4.1	121.02	119.00	-0.1	4,270	0.00%
2021/11/22	1	124.50	1	123.00	123.00	0	4,222	0.00%
2021/11/19	5	122.60	4	122.50	122.50	1	4,192	0.02%
2021/11/18	1	123.50	2	122.25	122.50	-1	4,185	-0.02%
2021/11/17	5	122.70	8.4	122.67	123.00	-3.4	4,166	-0.08%
2021/11/16	1	125.00	3	124.33	124.50	-2	4,127	-0.05%
2021/11/15	1	125.00	1	125.50	126.00	0	4,032	0.00%
2021/11/12	12	122.33	6	121.75	121.50	6	3,936	0.15%
2021/11/11	1	117.00	3.6	119.80	122.00	-2.6	3,788	-0.07%
2021/11/10	0	0.00	0.2	113.00	112.00	-0.2	3,457	0.00%
2021/11/09	0	0.00	1	112.00	111.00	-1	3,511	-0.03%
2021/11/08	5	110.70	5	110.50	110.50	0	3,529	0.00%
2021/11/05	4	110.00	4	110.00	110.00	0	3,576	0.00%
2021/11/04	8	111.50	4	112.00	111.00	4	3,599	0.11%
2021/11/03	9	111.50	8	112.50	111.50	1	3,626	0.03%
2021/11/02	6.1	114.74	6.9	114.73	114.00	-0.8	3,609	-0.02%
2021/11/01	6.1	116.57	2	115.50	115.50	4.1	3,553	0.12%
2021/10/29	7	111.71	6	112.00	112.00	1	3,691	0.03%
2021/10/28	1	113.50	2	110.75	111.50	-1	3,691	-0.03%
2021/10/26	24.1	107.76	24	106.27	104.50	0.1	3,798	0.00%
2021/10/25	2	108.50	2	109.00	109.00	0	3,745	0.00%
2021/10/22	1	110.00	2.1	108.12	110.00	-1.1	3,809	-0.03%
2021/10/21	10	107.00	9	107.39	107.00	1	3,789	0.03%
2021/10/20	4	107.00	4.2	105.60	107.00	-0.2	3,814	-0.01%
2021/10/19	8.2	105.87	6	106.75	107.00	2.2	3,939	0.06%
2021/10/18	21	103.50	21.1	104.94	106.00	-0.1	3,941	0.00%
2021/10/15	0	0.00	10	101.50	100.00	-10	3,951	-0.25%
2021/10/14	0	0.00	11	100.45	100.50	-11	3,969	-0.28%
2021/10/13	0	0.00	10	103.00	100.50	-10	4,003	-0.25%
2021/10/08	0	0.00	2	105.50	105.50	-2	4,160	-0.05%
2021/10/07	8	104.00	8	104.38	104.50	0	4,260	0.00%
2021/10/06	4	102.88	260	103.74	101.00	-256	4,322	-5.92%	大賣/鉅額交易
2021/10/05	7.1	101.99	5	100.00	102.00	2.1	4,362	0.05%
2021/10/04	40	99.29	0	0.00	98.90	40	4,437	0.90%
2021/10/01	238	98.82	7	98.80	98.80	231	4,609	5.01%	大買/鉅額交易
2021/09/30	15	99.14	12	100.37	102.00	3	4,627	0.06%
2021/09/29	4	100.50	4	101.00	100.50	0	4,629	0.00%
2021/09/28	1	102.50	33	102.50	102.50	-32	4,722	-0.68%
2021/09/24	1	105.00	0	0.00	105.00	1	4,815	0.02%
2021/09/22	7	103.07	0.1	105.00	104.50	7	5,032	0.14%
2021/09/17	1	106.00	0	0.00	106.00	1	5,299	0.02%
2021/09/15	2	105.00	0	0.00	104.50	2	5,896	0.03%
2021/09/13	20.1	109.00	9	108.50	108.50	11.1	6,260	0.18%
2021/09/10	0	0.00	1	110.00	110.00	-1	6,501	-0.02%
2021/09/09	0	0.00	1	107.00	106.50	-1	6,650	-0.02%
2021/09/08	1	107.50	2	105.50	106.00	-1	7,162	-0.01%
2021/09/07	5	110.10	1	109.50	110.00	4	7,208	0.06%
2021/09/06	1	109.00	4	108.75	108.50	-3	7,176	-0.04%
2021/09/03	1	114.50	5	113.70	112.50	-4	7,164	-0.06%
2021/09/02	0	0.00	1	113.00	112.50	-1	7,164	-0.01%
2021/09/01	0	0.00	5	108.70	111.50	-5	7,129	-0.07%
2021/08/31	21	103.93	20	103.50	103.50	1	7,206	0.01%
2021/08/30	1	105.50	0	0.00	105.50	1	7,350	0.01%
2021/08/27	2	105.75	1	106.50	105.50	1	7,380	0.01%
2021/08/26	2	107.50	2	107.25	107.00	0	7,448	0.00%
2021/08/24	2	106.00	1	106.00	108.00	1	7,838	0.01%
2021/08/23	1	105.50	0	0.00	106.00	1	7,861	0.01%
2021/08/20	2	101.00	1	101.00	102.00	1	7,914	0.01%
2021/08/19	0	0.00	2	104.00	102.00	-2	7,968	-0.03%
2021/08/18	9.1	102.85	8	104.00	107.00	1.1	8,134	0.01%
2021/08/17	3	104.33	2	103.00	102.50	1	8,127	0.01%
2021/08/16	3.1	107.65	2	109.50	109.50	1.1	8,144	0.01%
2021/08/13	28.1	112.89	23	113.17	111.00	5.1	8,097	0.06%
2021/08/12	3	116.83	1	118.50	117.00	2	8,092	0.02%
2021/08/11	4.1	118.12	3	118.83	118.00	1.1	8,208	0.01%
2021/08/10	12	119.92	11	120.00	120.00	1	8,211	0.01%
2021/08/09	3.1	121.31	1	120.00	120.00	2.1	8,233	0.03%
2021/08/06	3	124.50	3	123.00	123.00	0	8,216	0.00%
2021/08/05	28	125.68	3	126.00	126.00	25	8,254	0.30%
2021/08/04	11.3	128.53	59.4	126.42	125.50	-48.1	8,356	-0.58%
2021/08/03	42.2	129.62	1	130.98	131.00	41.2	8,215	0.50%
2021/08/02	10	127.75	11	128.50	128.50	-1	8,175	-0.01%
2021/07/30	1	123.50	6	124.58	125.00	-5	8,088	-0.06%
2021/07/29	1	119.00	1	119.50	122.00	0	8,037	0.00%
2021/07/28	9.2	117.48	58	118.16	118.00	-48.8	8,142	-0.60%
2021/07/27	3.2	125.44	2	122.50	122.00	1.2	8,186	0.01%
2021/07/26	24	124.83	30	125.23	124.50	-6	8,215	-0.07%
2021/07/23	75.2	125.27	22	124.98	123.50	53.2	8,175	0.65%
2021/07/21	15	120.13	25	118.70	118.00	-10	8,071	-0.12%
2021/07/20	8	120.94	67	120.92	120.50	-59	8,046	-0.73%
2021/07/16	10	126.00	10	126.50	126.00	0	8,058	0.00%
2021/07/15	29	128.45	25	125.72	125.50	4	8,200	0.05%
2021/07/14	52	126.88	2	127.00	127.00	50	8,309	0.60%
2021/07/13	0	0.00	1	124.50	123.50	-1	8,366	-0.01%
2021/07/12	3	120.50	1	120.50	122.50	2	8,309	0.02%
2021/07/09	11	123.09	10	122.80	122.50	1	8,241	0.01%
2021/07/08	4	125.38	7	126.36	127.00	-3	8,295	-0.04%
2021/07/07	5	122.10	6	122.50	122.00	-1	8,212	-0.01%
2021/07/05	1	124.50	12	124.13	124.00	-11	8,290	-0.13%
2021/07/01	6	118.25	11	118.36	118.50	-5	8,579	-0.06%
2021/06/30	9	120.94	7	121.43	121.00	2	8,565	0.02%
2021/06/29	6	119.26	6	120.42	121.50	0	8,529	0.00%
2021/06/28	18	122.25	7	121.29	121.00	11	8,420	0.13%
2021/06/25	25	129.64	46.1	128.92	127.50	-21.1	8,186	-0.26%
2021/06/24	112.1	133.82	65	133.43	132.50	47.1	8,043	0.59%	大買/
2021/06/23	22	130.61	35.1	130.49	130.50	-13.1	7,640	-0.17%
2021/06/22	8	130.25	18	129.19	128.50	-10	7,450	-0.13%
2021/06/21	20	129.75	18	128.72	127.50	2	7,311	0.03%
2021/06/18	10	127.90	17	127.65	127.50	-7	7,157	-0.10%
2021/06/17	68	127.84	78	128.16	128.50	-10	7,071	-0.14%
2021/06/16	2	123.00	11	122.09	122.50	-9	6,686	-0.13%
2021/06/15	3	119.33	7	119.64	121.00	-4	6,730	-0.06%
2021/06/11	0	0.00	1	121.00	120.50	-1	6,792	-0.01%
2021/06/10	4	122.00	4	122.63	122.00	0	6,833	0.00%
2021/06/09	3	122.00	0	0.00	122.00	3	6,843	0.04%
2021/06/08	27	125.06	14	124.89	123.50	13	6,828	0.19%
2021/06/07	6	123.25	9	120.83	125.00	-3	6,699	-0.04%
2021/06/04	5	120.10	12	119.71	120.00	-7	6,581	-0.11%
2021/06/03	2	122.00	1	122.00	122.00	1	6,698	0.01%
2021/06/02	13	120.46	7	120.15	121.00	6	6,697	0.09%
2021/06/01	12	122.96	6	122.08	121.50	6	6,701	0.09%
2021/05/31	0	0.00	2	119.25	119.00	-2	6,484	-0.03%
2021/05/28	3	117.67	13	118.04	117.50	-10	6,506	-0.15%
2021/05/27	5	116.80	4	117.25	116.00	1	6,455	0.02%
2021/05/26	33	116.59	33	117.38	117.00	0	6,384	0.00%
2021/05/25	3	111.50	11	112.64	112.50	-8	6,244	-0.13%
2021/05/24	7	107.50	16	109.63	111.50	-9	6,239	-0.14%
2021/05/21	19	106.37	9	105.67	105.50	10	6,190	0.16%
2021/05/20	8	103.75	8	104.50	103.00	0	6,236	0.00%
2021/05/19	10	106.50	13	107.38	108.00	-3	6,218	-0.05%
2021/05/18	1	102.00	3	101.83	102.00	-2	6,172	-0.03%
2021/05/17	72	94.35	17	94.44	93.50	55	6,196	0.89%
2021/05/14	11	98.88	14	99.51	98.70	-3	6,211	-0.05%
2021/05/13	38	97.52	57	96.63	97.70	-19	6,207	-0.31%
2021/05/12	30	99.26	46	97.36	97.30	-16	6,162	-0.26%
2021/05/11	28	108.00	18	106.89	105.50	10	6,169	0.16%
2021/05/10	15	115.77	3	115.50	114.00	12	6,129	0.20%
2021/05/07	8	116.06	8	116.69	118.00	0	6,122	0.00%
2021/05/06	0	0.00	5	112.50	112.00	-5	6,037	-0.08%
2021/05/05	12	109.67	16	111.41	107.00	-4	5,954	-0.07%
2021/05/04	27	110.61	17	105.50	107.00	10	5,847	0.17%
2021/05/03	17	112.41	30	110.53	110.50	-13	5,799	-0.22%
2021/04/29	1	114.50	3	116.00	116.00	-2	5,796	-0.03%
2021/04/28	2	113.50	26	114.00	115.00	-24	5,791	-0.41%
2021/04/27	5	114.80	25	114.00	114.50	-20	5,820	-0.34%
2021/04/26	1	118.00	1	118.00	118.00	0	5,753	0.00%
2021/04/23	0	0.00	10	118.00	118.00	-10	5,735	-0.17%
2021/04/22	10	119.00	10	117.00	116.50	0	5,729	0.00%
2021/04/21	35	118.99	34	117.50	117.00	1	5,690	0.02%
2021/04/20	43	125.99	4	125.38	122.50	39	5,526	0.71%
2021/04/19	7	122.14	13	123.62	123.50	-6	5,329	-0.11%
2021/04/15	1	117.50	22	117.50	117.50	-21	5,313	-0.40%
2021/04/14	20	117.05	13	117.38	117.00	7	5,388	0.13%
2021/04/13	24	115.17	0	0.00	113.00	24	5,436	0.44%
2021/04/12	7	119.64	13	117.81	118.00	-6	5,490	-0.11%
2021/04/09	3	123.00	0	0.00	121.50	3	5,700	0.05%
2021/04/08	6	124.33	4	125.13	124.00	2	5,746	0.03%
2021/04/07	5	123.30	5	124.30	125.50	0	5,607	0.00%
2021/04/01	1	114.50	0	0.00	115.00	1	5,345	0.02%
2021/03/31	2	117.25	5	118.50	117.00	-3	5,309	-0.06%
2021/03/30	8	117.31	9	118.00	118.00	-1	5,295	-0.02%
2021/03/29	8.1	117.11	5	117.00	117.00	3.1	5,342	0.06%
2021/03/26	5	117.00	0	0.00	117.00	5	5,360	0.09%
2021/03/25	2	114.25	17	114.00	114.50	-15	5,354	-0.28%
2021/03/24	8	114.81	2	115.00	115.00	6	5,348	0.11%
2021/03/23	14	116.82	6	115.92	116.00	8	5,345	0.15%
2021/03/22	1	119.50	0	0.00	118.50	1	5,314	0.02%
2021/03/19	9	119.39	17	120.35	120.50	-8	5,278	-0.15%
2021/03/18	18	117.56	11	118.50	120.00	7	5,177	0.14%
2021/03/17	7	117.43	3	118.17	118.50	4	5,196	0.08%
2021/03/16	0	0.00	1	115.50	115.50	-1	5,119	-0.02%
2021/03/15	3	113.67	0	0.00	113.00	3	5,095	0.06%
2021/03/12	1	110.00	0	0.00	110.00	1	5,064	0.02%
2021/03/11	32	109.97	30	108.50	110.00	2	5,170	0.04%
2021/03/10	5	106.60	0	0.00	107.50	5	5,255	0.10%
2021/03/09	31	104.76	22	103.41	103.50	9	5,374	0.17%
2021/03/08	7	110.86	5	109.10	109.00	2	5,444	0.04%
2021/03/05	1	112.00	1	113.50	113.50	0	5,425	0.00%
2021/03/04	1	116.50	1	113.00	112.50	0	5,420	0.00%
2021/03/03	6	113.67	2	115.00	115.00	4	5,424	0.07%
2021/03/02	2	117.00	0	0.00	115.50	2	5,381	0.04%
2021/02/26	16	116.28	19	114.63	116.50	-3	5,440	-0.06%
2021/02/25	4	116.38	0	0.00	115.50	4	5,503	0.07%
2021/02/24	13	117.54	10	118.75	117.00	3	5,618	0.05%
2021/02/23	12	118.38	9	118.33	119.00	3	5,604	0.05%
2021/02/22	24	120.60	5	122.00	120.50	19	5,616	0.34%
2021/02/19	5	120.70	0	0.00	122.00	5	5,704	0.09%
2021/02/18	5	116.10	1	116.00	119.50	4	5,716	0.07%
2021/02/17	19	118.50	14	119.29	118.50	5	5,699	0.09%
2021/02/05	9	120.94	2	122.25	121.00	7	5,671	0.12%
2021/02/04	4	124.00	0	0.00	124.50	4	5,672	0.07%
2021/02/03	1	125.00	3	125.83	126.00	-2	5,729	-0.03%
2021/02/02	8	128.56	7	130.71	125.50	1	5,873	0.02%
2021/02/01	0	0.00	2	126.25	127.50	-2	5,802	-0.03%
2021/01/29	3	123.83	1	124.50	124.50	2	5,839	0.03%
2021/01/28	4	125.00	1	126.00	125.50	3	6,007	0.05%
2021/01/27	1	125.00	2	125.00	125.50	-1	6,137	-0.02%
2021/01/26	22	125.82	19	124.00	124.00	3	6,329	0.05%
2021/01/25	7	127.79	7	127.79	127.50	0	6,517	0.00%
2021/01/22	2	124.75	1	126.00	127.00	1	6,545	0.02%
2021/01/21	3	123.83	0	0.00	122.50	3	6,574	0.05%
2021/01/19	1	121.50	0	0.00	122.00	1	6,615	0.02%
2021/01/15	1	122.00	1	124.50	122.00	0	6,674	0.00%
2021/01/14	0	0.00	1	124.50	125.50	-1	6,650	-0.02%
2021/01/13	0	0.00	1	124.00	124.00	-1	6,665	-0.02%
2021/01/12	1	122.00	5	122.30	121.50	-4	6,712	-0.06%
2021/01/11	0	0.00	6	122.67	124.50	-6	6,724	-0.09%
2021/01/08	4	124.13	2	126.50	123.50	2	6,696	0.03%
2021/01/07	19	128.53	2	128.25	128.50	17	6,583	0.26%
2021/01/06	8	135.81	22.2	135.30	131.00	-14.2	6,497	-0.22%
2021/01/05	4.2	135.72	11	134.14	134.50	-6.8	6,302	-0.11%
2021/01/04	12	134.04	7	133.79	138.00	5	6,198	0.08%
2020/12/31	3	128.50	41	127.06	129.00	-38	5,903	-0.64%
2020/12/29	2	126.75	2	124.75	125.00	0	5,794	0.00%
2020/12/28	26	126.00	6	125.08	126.50	20	5,784	0.35%
2020/12/25	1	125.00	1	124.00	123.00	0	5,836	0.00%
2020/12/24	4	125.00	0	0.00	124.00	4	5,879	0.07%
2020/12/23	4	125.63	4.2	125.71	125.50	-0.2	5,929	0.00%
2020/12/22	0	0.00	2	123.50	122.00	-2	5,968	-0.03%
2020/12/21	2	122.00	30	121.07	122.50	-28	6,068	-0.46%
2020/12/18	3	125.50	2	125.75	124.50	1	6,208	0.02%
2020/12/17	1.2	126.08	19	125.92	124.50	-17.8	6,294	-0.28%
2020/12/16	51	125.01	14	125.21	125.50	37	6,325	0.58%
2020/12/15	5	122.20	2.4	122.11	120.00	2.6	6,328	0.04%
2020/12/14	1	122.00	2	121.00	123.00	-1	6,318	-0.02%
2020/12/11	13.2	122.38	11.1	122.05	121.50	2.1	6,331	0.03%
2020/12/10	2.2	126.64	9	126.39	128.50	-6.8	6,286	-0.11%
2020/12/09	1	128.00	6	128.33	128.00	-5	6,300	-0.08%
2020/12/08	1	128.50	5	127.90	127.50	-4	6,282	-0.06%
2020/12/07	19	129.55	40	130.64	126.50	-21	6,300	-0.33%
2020/12/04	38	130.86	10	130.70	131.50	28	6,201	0.45%
2020/12/03	19	129.16	4	130.38	128.50	15	6,161	0.24%
2020/12/02	14.1	127.30	4.3	129.97	129.50	9.8	6,071	0.16%
2020/12/01	8	123.00	8	123.94	124.00	0	5,958	0.00%
2020/11/30	38.3	124.29	21	122.86	122.00	17.3	5,956	0.29%
2020/11/27	0	0.00	1	120.50	121.50	-1	5,926	-0.02%
2020/11/26	6	116.58	12.5	117.28	118.50	-6.5	5,973	-0.11%
2020/11/25	5	116.80	7	116.21	115.00	-2	5,985	-0.03%
2020/11/24	7	120.64	3	120.50	118.50	4	5,963	0.07%
2020/11/23	14	121.21	6	121.42	121.00	8	5,936	0.13%
2020/11/20	0	0.00	11	117.41	118.00	-11	5,872	-0.19%
2020/11/19	1	117.00	2	117.75	118.00	-1	5,907	-0.02%
2020/11/18	5	118.40	3	117.50	116.50	2	5,959	0.03%
2020/11/17	51	116.24	55	117.24	115.50	-4	5,992	-0.07%
2020/11/16	40	116.53	25	116.70	116.50	15	6,150	0.24%
2020/11/13	0	0.00	1	115.00	115.00	-1	6,150	-0.02%
2020/11/12	6	114.33	0	0.00	113.00	6	6,165	0.10%
2020/11/11	1	113.00	11	113.45	113.50	-10	6,200	-0.16%
2020/11/10	49	111.39	48	109.18	111.50	1	6,229	0.02%
2020/11/09	12	110.83	1	108.50	108.50	11	6,155	0.18%
2020/11/06	17	108.00	19	108.89	109.00	-2	6,121	-0.03%
2020/11/05	63	108.32	63	109.21	109.50	0	6,125	0.00%
2020/11/04	12	105.00	17	106.56	107.00	-5	6,024	-0.08%
2020/11/03	8	103.81	7	102.93	102.50	1	6,051	0.02%
2020/11/02	9	98.40	9	101.54	103.00	0	6,219	0.00%
2020/10/30	2	95.20	2	95.20	94.00	0	6,125	0.00%
2020/10/29	3	97.60	4	98.05	98.20	-1	6,200	-0.02%
2020/10/28	4	104.13	3.5	105.03	102.00	0.5	6,242	0.01%
2020/10/27	1	103.50	3	103.00	103.50	-2	6,455	-0.03%
2020/10/26	2	103.75	0	0.00	102.50	2	6,551	0.03%
2020/10/23	2	104.50	3	105.83	106.00	-1	6,653	-0.02%
2020/10/21	4	104.63	2	104.50	104.00	2	7,232	0.03%
2020/10/20	7	103.79	7	104.07	104.00	0	7,524	0.00%
2020/10/19	3	104.33	6	104.25	105.00	-3	7,543	-0.04%
2020/10/16	7	101.00	4	101.00	100.00	3	7,669	0.04%
2020/10/15	1	100.50	1	101.00	101.00	0	7,813	0.00%
2020/10/14	4	103.00	3	102.33	102.00	1	8,008	0.01%
2020/10/13	1	102.50	1	103.00	102.00	0	8,209	0.00%
2020/10/12	2	106.50	0	0.00	102.50	2	8,285	0.02%
2020/10/06	26	104.90	4	105.63	105.00	22	8,631	0.25%
2020/10/05	13	103.19	0	0.00	104.50	13	8,730	0.15%
2020/09/30	1	103.50	2	103.75	104.00	-1	8,985	-0.01%
2020/09/29	5	101.80	9	100.83	100.00	-4	9,062	-0.04%
2020/09/28	8	103.31	19	101.24	104.00	-11	9,246	-0.12%
2020/09/25	51	101.44	62	101.38	101.00	-11	9,398	-0.12%
2020/09/24	1	105.00	7	106.14	104.50	-6	9,360	-0.06%
2020/09/23	21	111.02	42	111.07	110.50	-21	9,338	-0.22%
2020/09/22	26	114.79	26	115.04	113.50	0	9,371	0.00%
2020/09/21	4	120.75	3	119.17	119.00	1	9,553	0.01%
2020/09/18	24	123.06	4	122.75	124.00	20	9,579	0.21%
2020/09/17	1	121.00	1	121.50	121.00	0	9,684	0.00%
2020/09/16	2	123.00	9	123.06	120.00	-7	9,909	-0.07%
2020/09/15	4	123.75	9	124.00	122.00	-5	10,093	-0.05%
2020/09/14	7	122.29	3	122.00	123.50	4	10,728	0.04%
2020/09/11	1	118.50	1.8	118.71	119.50	-0.8	11,096	-0.01%
2020/09/10	6.2	120.37	0	0.00	119.00	6.2	11,142	0.06%
2020/09/09	8	118.25	0	0.00	119.50	8	11,181	0.07%
2020/09/08	2	120.25	9	120.61	118.00	-7	11,265	-0.06%
2020/09/07	9	124.33	7	121.79	119.50	2	11,292	0.02%
2020/09/04	6	119.83	2	123.50	123.50	4	11,363	0.04%
2020/09/03	4	121.50	3	122.33	120.50	1	11,330	0.01%
2020/09/02	4	121.00	9	120.50	119.50	-5	11,524	-0.04%
2020/09/01	5	118.30	2	117.00	119.50	3	11,532	0.03%
2020/08/31	3	119.83	2	119.00	119.00	1	11,530	0.01%
2020/08/28	2	119.75	4	119.00	119.50	-2	11,875	-0.02%
2020/08/26	1	121.50	0	0.00	121.00	1	12,008	0.01%
2020/08/25	4	124.75	1	124.50	124.50	3	12,059	0.02%
2020/08/24	4.2	121.17	2	120.25	122.50	2.2	12,159	0.02%
2020/08/21	5	119.20	8	118.50	119.00	-3	12,257	-0.02%
2020/08/20	2	122.00	4	127.13	119.00	-2	12,317	-0.02%
2020/08/19	1	137.50	3	134.50	132.00	-2	12,401	-0.02%
2020/08/18	3.6	135.97	1	136.00	135.00	2.6	12,520	0.02%
2020/08/17	13	136.19	25	135.94	136.50	-12	12,700	-0.09%
2020/08/14	16	132.94	21	134.24	135.50	-5	12,986	-0.04%
2020/08/13	2	132.00	1	130.00	130.50	1	13,286	0.01%
2020/08/12	12	131.21	7	129.93	131.50	5	13,554	0.04%
2020/08/11	6	132.00	3	130.83	130.50	3	13,753	0.02%
2020/08/10	21	133.62	19	132.95	132.50	2	14,005	0.01%
2020/08/07	12	139.83	8	139.19	138.00	4	14,014	0.03%
2020/08/06	35	142.71	58	141.41	141.00	-23	14,069	-0.16%
2020/08/05	13	132.19	6	132.67	132.00	7	13,832	0.05%
2020/08/04	38	134.63	19	134.26	135.50	19	13,875	0.14%
2020/08/03	30	129.58	24	129.88	129.00	6	14,105	0.04%
2020/07/31	27	132.61	30	129.58	134.50	-3	14,435	-0.02%
2020/07/30	4	124.50	6	125.17	124.50	-2	14,296	-0.01%
2020/07/29	16	125.28	17	125.94	124.00	-1	14,243	-0.01%
2020/07/28	27	127.96	20	128.20	127.50	7	14,123	0.05%
2020/07/27	18	128.03	17	128.21	126.50	1	13,939	0.01%
2020/07/24	40	138.03	34	136.04	134.50	6	13,648	0.04%
2020/07/23	7	149.50	11	148.23	148.50	-4	13,462	-0.03%
2020/07/22	10	149.15	19	149.55	146.50	-9	13,540	-0.07%
2020/07/21	14	146.21	14	146.25	145.00	0	13,434	0.00%
2020/07/20	15	142.70	13	143.69	147.00	2	13,443	0.01%
2020/07/17	2	139.00	8	141.31	140.50	-6	13,369	-0.04%
2020/07/16	4	137.38	4	137.50	135.50	0	13,413	0.00%
2020/07/15	36	145.85	29	142.29	138.50	7	13,521	0.05%
2020/07/14	22	145.36	60	145.70	143.00	-38	13,658	-0.28%
2020/07/13	30	145.60	10	142.80	142.50	20	13,714	0.15%
2020/07/10	5	140.10	5	139.60	139.00	0	13,873	0.00%
2020/07/09	32	145.20	16	144.19	144.00	16	14,044	0.11%
2020/07/08	1	139.00	4	139.13	138.50	-3	14,086	-0.02%
2020/07/07	14	136.18	9	137.56	135.50	5	14,123	0.04%
2020/07/06	3	139.67	3	138.33	141.50	0	14,040	0.00%
2020/07/03	4	129.75	4	129.00	129.50	0	14,054	0.00%
2020/07/02	3	128.67	4	128.75	129.00	-1	14,219	-0.01%
2020/07/01	21	130.48	19	130.53	129.50	2	14,228	0.01%
2020/06/30	23	132.11	19	132.76	130.00	4	14,122	0.03%
2020/06/29	6	126.67	3	125.00	125.00	3	13,947	0.02%
2020/06/24	5	131.60	5.2	130.00	130.00	-0.2	13,953	0.00%
2020/06/23	15	128.10	16	128.91	131.50	-1	14,096	-0.01%
2020/06/22	7	128.57	10	126.70	126.00	-3	14,008	-0.02%
2020/06/19	62	128.19	59.1	129.59	124.50	2.9	13,904	0.02%
2020/06/18	2	123.00	17	119.00	125.50	-15	13,283	-0.11%
2020/06/17	8	114.50	6	117.00	114.50	2	12,929	0.02%
2020/06/16	6	114.25	6	117.00	115.00	0	13,007	0.00%
2020/06/15	13	114.62	4	114.63	113.50	9	12,999	0.07%
2020/06/12	14	113.46	13	116.65	117.00	1	12,974	0.01%
2020/06/11	4	117.88	6	119.08	116.50	-2	12,975	-0.02%
2020/06/10	1	119.50	0	0.00	117.50	1	12,897	0.01%
2020/06/09	11	121.91	13	121.12	119.00	-2	12,922	-0.02%
2020/06/08	2	119.00	2	119.00	119.00	0	12,756	0.00%
2020/06/05	3	119.17	3	119.83	120.00	0	12,754	0.00%
2020/06/04	8	118.19	13	120.38	120.00	-5	12,691	-0.04%
2020/06/03	1	113.50	1	115.00	114.00	0	12,381	0.00%
2020/06/02	11	114.91	5	114.50	112.50	6	12,366	0.05%
2020/06/01	2	117.00	2	115.50	113.00	0	12,409	0.00%
2020/05/29	6	111.92	7	112.93	114.50	-1	12,404	-0.01%
2020/05/28	4	116.63	5	115.40	114.00	-1	12,423	-0.01%
2020/05/27	13	119.58	7	117.64	116.50	6	12,381	0.05%
2020/05/26	18	122.83	20	122.60	123.50	-2	12,251	-0.02%
2020/05/25	13	119.69	13	119.65	119.00	0	12,106	0.00%
2020/05/22	10	122.45	11	122.32	116.50	-1	11,952	-0.01%
2020/05/21	27	122.31	25	123.28	124.00	2	11,722	0.02%
2020/05/20	11	117.18	15	116.07	117.00	-4	11,378	-0.04%
2020/05/19	7	106.21	18	109.36	110.00	-11	11,042	-0.10%
2020/05/18	18	105.14	43	104.85	103.00	-25	10,809	-0.23%
2020/05/15	35	102.75	16	102.68	105.00	19	10,827	0.18%
2020/05/14	3	96.77	2	97.75	96.50	1	10,511	0.01%
2020/05/13	6	100.18	3	98.63	98.40	3	10,449	0.03%
2020/05/12	4	102.75	25	102.08	104.00	-21	10,347	-0.20%
2020/05/11	15	102.73	15	103.13	101.00	0	10,300	0.00%
2020/05/08	18	101.73	19	102.16	100.50	-1	10,162	-0.01%
2020/05/07	27	98.67	62	97.78	101.50	-35	9,789	-0.36%
2020/05/06	59	91.90	6	91.25	92.70	53	9,386	0.56%
2020/05/05	3	89.57	4	89.00	88.60	-1	9,305	-0.01%
2020/04/30	1	90.60	0	0.00	90.50	1	9,313	0.01%
2020/04/29	0	0.00	3	90.90	90.30	-3	9,302	-0.03%
2020/04/28	1	90.40	1	90.00	90.00	0	9,320	0.00%
2020/04/27	7	90.23	7	90.47	92.00	0	9,225	0.00%
2020/04/24	0	0.00	1	87.40	88.00	-1	9,086	-0.01%
2020/04/23	6	88.28	6	87.25	87.70	0	9,035	0.00%
2020/04/22	5	87.80	4	88.75	88.70	1	8,902	0.01%
2020/04/21	9	91.88	14	91.14	89.20	-5	8,804	-0.06%
2020/04/20	14	89.96	6	89.60	90.20	8	8,661	0.09%
2020/04/17	7	89.36	5	88.18	87.30	2	8,547	0.02%
2020/04/16	7	86.76	6	86.52	86.50	1	8,339	0.01%
2020/04/15	6	87.90	9	87.90	84.50	-3	8,184	-0.04%
2020/04/14	7	83.19	5	84.90	86.00	2	7,972	0.03%
2020/04/13	6	79.87	3	79.93	78.20	3	7,791	0.04%
2020/04/09	1	76.50	6	77.60	76.00	-5	7,619	-0.07%
2020/04/08	13	78.88	4	77.77	77.70	9	7,540	0.12%
2020/04/07	3	78.50	5	77.84	78.70	-2	7,374	-0.03%
2020/04/06	1	71.00	2	71.95	73.90	-1	7,322	-0.01%
2020/04/01	0	0.00	3	70.77	71.00	-3	7,290	-0.04%
2020/03/31	4	70.28	1	70.60	69.10	3	7,274	0.04%
2020/03/30	1	69.20	0	0.00	69.50	1	7,220	0.01%
2020/03/27	7	75.14	7	71.34	69.20	0	7,209	0.00%
2020/03/26	2	68.90	2	69.80	71.00	0	7,219	0.00%
2020/03/25	1	67.70	1	68.90	69.50	0	7,200	0.00%
2020/03/20	1	59.30	1	57.40	57.30	0	7,242	0.00%
2020/03/17	2	67.70	1	65.80	64.80	1	7,168	0.01%
2020/03/16	0	0.00	1	76.60	69.80	-1	7,172	-0.01%
2020/03/13	3	74.33	1	74.60	75.80	2	7,254	0.03%
2020/03/12	5	82.64	4	83.78	81.10	1	7,460	0.01%
2020/03/11	1	91.70	2	91.10	90.00	-1	7,486	-0.01%
2020/03/09	2	90.65	1	88.00	87.30	1	7,609	0.01%
2020/03/06	1	93.30	0	0.00	92.30	1	7,687	0.01%
2020/03/05	2	93.85	1	95.30	92.10	1	7,712	0.01%
2020/03/04	10	95.22	8	94.94	93.10	2	7,659	0.03%
2020/03/03	0	0.00	1	95.70	97.00	-1	7,837	-0.01%
2020/03/02	2	90.55	2	88.80	88.80	0	7,769	0.00%
2020/02/26	1	103.00	0	0.00	96.50	1	8,113	0.01%
2020/02/25	2	103.50	2	102.50	104.00	0	8,522	0.00%
2020/02/20	1	111.50	0	0.00	108.00	1	9,142	0.01%
2020/02/19	1	109.00	2	108.75	110.50	-1	9,216	-0.01%
2020/02/18	1	107.00	1	109.00	109.00	0	9,281	0.00%
2020/02/12	0	0.00	2	99.55	100.00	-2	9,111	-0.02%
2020/02/10	3	93.27	4	93.73	95.50	-1	9,235	-0.01%
2020/02/07	3	97.47	4	98.33	96.00	-1	9,349	-0.01%
2020/02/06	4	97.58	0	0.00	97.10	4	9,485	0.04%
2020/02/05	1	101.00	0	0.00	99.00	1	9,511	0.01%
2020/02/04	3	99.00	0	0.00	100.00	3	9,683	0.03%
2020/02/03	0	0.00	1	95.90	97.20	-1	9,800	-0.01%
2020/01/31	3	100.00	1	103.00	99.80	2	10,004	0.02%
2020/01/30	0	0.00	1	105.50	103.50	-1	10,358	-0.01%
2020/01/20	0	0.00	1	117.00	114.50	-1	10,612	-0.01%
2020/01/16	3	115.33	1	113.50	113.50	2	12,015	0.02%
2020/01/15	11	115.68	10	116.70	116.00	1	12,587	0.01%
2020/01/14	1	121.50	7	119.43	118.00	-6	12,688	-0.05%
2020/01/13	0	0.00	1	116.00	116.50	-1	12,599	-0.01%
2020/01/10	1	111.50	1	109.50	112.00	0	12,586	0.00%
2020/01/09	1	113.00	1	112.50	112.50	0	12,537	0.00%
2020/01/08	6	110.92	6	109.75	109.00	0	12,484	0.00%
2020/01/07	19	115.03	5	113.50	113.50	14	12,440	0.11%
2020/01/06	6	122.25	6	122.58	121.00	0	12,421	0.00%
2020/01/03	8	123.06	12	122.50	121.00	-4	12,397	-0.03%
2020/01/02	2	117.75	3	117.67	118.00	-1	12,227	-0.01%
2019/12/31	2	115.75	2	116.25	117.00	0	12,227	0.00%
2019/12/30	8	115.63	17	116.50	115.50	-9	12,238	-0.07%
2019/12/27	4	109.50	7	110.57	111.50	-3	12,064	-0.02%
2019/12/26	3	108.83	2	109.50	108.50	1	12,027	0.01%
2019/12/25	1	107.50	0	0.00	108.00	1	12,041	0.01%
2019/12/24	11	109.91	12	109.38	109.00	-1	12,099	-0.01%
2019/12/23	6	108.58	3	108.00	107.50	3	12,070	0.02%
2019/12/20	9	114.94	1	119.00	113.00	8	11,808	0.07%
2019/12/19	3	116.83	4	116.50	117.50	-1	11,763	-0.01%
2019/12/18	3	113.17	2	117.00	112.50	1	11,718	0.01%
2019/12/17	2	116.00	5	117.10	117.50	-3	11,857	-0.03%
2019/12/16	0	0.00	4	113.63	113.50	-4	11,872	-0.03%
2019/12/13	2	110.00	2	111.00	111.00	0	12,080	0.00%
2019/12/12	4	109.50	0	0.00	108.50	4	12,109	0.03%
2019/12/11	1	110.50	0	0.00	111.00	1	12,067	0.01%
2019/12/10	19	111.00	19	110.24	112.50	0	11,987	0.00%
2019/12/09	7	118.71	5	118.00	108.00	2	11,842	0.02%
2019/12/06	17	114.94	19	113.97	116.00	-2	11,650	-0.02%
2019/12/05	11	113.59	12	114.54	113.00	-1	11,643	-0.01%
2019/12/04	1	109.50	1	110.50	112.00	0	11,571	0.00%
2019/12/03	5	111.10	4	113.00	110.50	1	11,796	0.01%
2019/11/29	10	111.75	11	113.27	111.00	-1	11,693	-0.01%
2019/11/28	47	114.88	45	115.89	112.00	2	11,640	0.02%
2019/11/27	0	0.00	3	113.67	113.00	-3	11,496	-0.03%
2019/11/26	0	0.00	1	111.50	114.50	-1	11,571	-0.01%
2019/11/25	26	111.65	30	114.05	112.50	-4	11,565	-0.03%
2019/11/22	13	105.58	21	106.43	110.00	-8	11,392	-0.07%
2019/11/21	11	103.18	15	100.03	103.50	-4	11,252	-0.04%
2019/11/20	1	94.60	0	0.00	94.30	1	11,440	0.01%
2019/11/19	2	96.55	11	97.58	97.70	-9	11,547	-0.08%
2019/11/18	7	96.93	2	97.20	97.20	5	11,499	0.04%
2019/11/15	0	0.00	4	94.93	93.40	-4	11,470	-0.03%
2019/11/14	6	96.00	1	95.30	96.00	5	11,598	0.04%
2019/11/13	1	93.70	1	94.30	94.50	0	11,591	0.00%
2019/11/12	10	95.86	10	93.59	93.00	0	11,834	0.00%
2019/11/11	1	92.80	3	93.27	93.10	-2	12,086	-0.02%
2019/11/08	0	0.00	1	96.20	94.80	-1	12,185	-0.01%
2019/11/07	11	95.44	2	95.45	94.00	9	12,217	0.07%
2019/11/06	2	96.75	4	98.90	98.50	-2	12,136	-0.02%
2019/11/05	9	97.79	5	99.50	97.50	4	12,079	0.03%
2019/11/04	5	101.00	0	0.00	101.50	5	11,944	0.04%
2019/11/01	5	100.04	4	99.85	99.10	1	11,866	0.01%
2019/10/31	0	0.00	2	99.50	99.50	-2	11,760	-0.02%
2019/10/30	3	99.83	7	100.20	100.50	-4	11,680	-0.03%
2019/10/29	24	99.63	18	97.38	97.00	6	11,515	0.05%
2019/10/28	11	96.20	10	95.75	96.10	1	11,397	0.01%
2019/10/25	35	93.68	73	93.36	96.80	-38	11,426	-0.33%
2019/10/24	71	87.35	39.2	86.93	89.10	31.8	10,783	0.29%
2019/10/23	12	79.84	21	79.67	81.00	-9	10,243	-0.09%
2019/10/22	5	76.40	7	76.80	76.80	-2	9,768	-0.02%
2019/10/18	1	74.40	1	74.50	73.80	0	10,075	0.00%
2019/10/17	2	73.00	2	73.40	73.60	0	10,138	0.00%
2019/10/15	1	73.50	0	0.00	73.50	1	10,406	0.01%
2019/10/09	0	0.00	1	71.50	72.10	-1	10,655	-0.01%
2019/10/08	1	72.50	0	0.00	72.00	1	10,693	0.01%
2019/10/07	2	74.00	1	73.50	73.80	1	10,919	0.01%
2019/10/04	1	73.10	0	0.00	73.30	1	11,180	0.01%
2019/10/03	0	0.00	2	74.60	74.70	-2	11,371	-0.02%
2019/10/02	2	74.50	2	75.80	75.20	0	11,752	0.00%
2019/10/01	0	0.00	3	74.93	75.30	-3	11,784	-0.03%
2019/09/27	8	73.78	0	0.00	73.50	8	11,768	0.07%
2019/09/25	4	77.20	4	77.75	77.10	0	11,670	0.00%
2019/09/20	4	79.90	64	79.53	78.20	-60	11,931	-0.50%
2019/09/19	7	78.63	16	78.81	78.90	-9	11,853	-0.08%
2019/09/18	61	78.66	9	78.42	78.00	52	11,741	0.44%
2019/09/16	1	74.30	0	0.00	74.60	1	11,458	0.01%
2019/09/12	4	75.35	0	0.00	75.00	4	11,634	0.03%
2019/09/10	23	75.45	20	74.30	74.30	3	11,880	0.03%
2019/09/09	40	75.30	40	75.02	75.30	0	11,967	0.00%
2019/09/06	0	0.00	1	76.80	74.70	-1	11,904	-0.01%
2019/09/05	33	78.55	33	77.73	77.00	0	11,765	0.00%
2019/09/04	2	75.20	0	0.00	75.30	2	11,511	0.02%
2019/09/03	20	74.60	20	75.00	74.60	0	11,496	0.00%
2019/09/02	20	75.14	17	74.90	75.30	3	11,516	0.03%
2019/08/30	7	74.53	3	76.50	74.40	4	11,497	0.03%
2019/08/29	5	75.80	0	0.00	75.60	5	11,357	0.04%
2019/08/28	4	77.98	7.3	77.89	77.50	-3.3	11,208	-0.03%
2019/08/27	9	81.33	9	81.61	80.60	0	11,077	0.00%
2019/08/26	10	81.35	4	81.40	80.60	6	10,906	0.06%
2019/08/23	93	84.50	102	84.58	86.50	-9	10,601	-0.08%	大賣/
2019/08/22	10	80.06	16	79.21	78.70	-6	10,158	-0.06%
2019/08/21	0	0.00	3	76.70	76.40	-3	9,990	-0.03%
2019/08/20	4	77.20	9	77.29	76.00	-5	10,071	-0.05%
2019/08/19	9	76.12	7	75.70	76.40	2	10,024	0.02%
2019/08/15	11	74.99	48	77.97	74.00	-37	9,800	-0.38%
2019/08/14	53	77.38	12	75.68	78.50	41	9,599	0.43%
2019/08/13	7	73.77	3	73.90	71.40	4	9,326	0.04%
2019/08/12	16	74.51	10	74.82	75.30	6	9,348	0.06%
2019/08/07	0	0.00	3	72.63	72.30	-3	9,437	-0.03%
2019/08/05	1	73.40	10	74.70	73.60	-9	9,496	-0.09%
2019/08/02	3	75.10	0	0.00	74.20	3	9,522	0.03%
2019/08/01	2	77.85	1	78.20	78.30	1	9,504	0.01%
2019/07/31	15	77.39	5	76.80	77.10	10	9,491	0.11%
2019/07/30	27	78.41	30	78.30	77.00	-3	9,502	-0.03%
2019/07/29	82	78.32	86	77.98	79.70	-4	9,275	-0.04%
2019/07/26	7	74.63	5	75.04	74.70	2	9,056	0.02%
2019/07/25	0	0.00	1	74.20	73.50	-1	9,211	-0.01%
2019/07/24	1	71.70	5	72.62	72.30	-4	9,140	-0.04%
2019/07/23	48	75.94	40	73.00	71.40	8	9,094	0.09%
2019/07/22	0	0.00	56	72.68	71.90	-56	8,839	-0.63%
2019/07/19	66	72.05	10	72.10	72.50	56	8,902	0.63%
2019/07/18	0	0.00	1	70.80	70.40	-1	8,974	-0.01%
2019/07/17	1	70.20	0	0.00	70.90	1	9,181	0.01%
2019/07/16	2	72.60	2	72.80	73.00	0	9,229	0.00%
2019/07/15	43	71.36	44	71.99	72.00	-1	9,369	-0.01%
2019/07/12	1	71.00	1	69.80	69.70	0	9,476	0.00%
2019/07/11	4	71.80	7	72.20	72.30	-3	9,513	-0.03%
2019/07/10	36	69.74	30	71.10	70.00	6	9,485	0.06%
2019/07/09	5	67.70	54	65.95	67.30	-49	9,313	-0.53%
2019/07/08	53	65.43	7	64.64	64.60	46	9,122	0.50%
2019/07/05	6	60.00	2	60.30	60.30	4	9,034	0.04%
2019/07/03	0	0.00	39	59.32	58.80	-39	9,129	-0.43%
2019/07/02	1	59.20	0	0.00	59.20	1	9,223	0.01%
2019/07/01	4	60.00	1	60.00	59.70	3	9,365	0.03%
2019/06/28	16	58.10	15	58.36	58.30	1	9,345	0.01%
2019/06/27	1	57.80	1	58.70	58.00	0	9,301	0.00%
2019/06/26	0	0.00	5	56.36	57.20	-5	9,081	-0.06%
2019/06/25	10	55.90	10	54.90	54.90	0	8,951	0.00%
2019/06/24	17	54.96	0	0.00	56.30	17	8,955	0.19%
2019/06/21	18	56.11	0	0.00	55.70	18	8,942	0.20%
2019/06/20	6	54.95	11	55.04	56.80	-5	8,911	-0.06%
2019/06/19	5	53.50	5	53.80	53.80	0	8,762	0.00%
2019/06/17	1	49.35	2	50.23	49.65	-1	8,725	-0.01%
2019/06/14	2	52.05	28	52.63	51.60	-26	8,769	-0.30%
2019/06/13	0	0.00	4	53.60	53.10	-4	8,808	-0.05%
2019/06/12	0	0.00	4	53.85	53.40	-4	8,970	-0.04%
2019/06/11	33	53.78	0	0.00	53.60	33	9,015	0.37%
2019/06/10	3	53.17	3	53.27	53.90	0	9,036	0.00%
2019/06/03	15	51.93	0	0.00	52.90	15	9,219	0.16%
2019/05/31	1	53.30	0	0.00	52.80	1	9,367	0.01%
2019/05/30	6	51.50	4	52.43	53.40	2	9,524	0.02%
2019/05/29	4	52.45	22	52.66	51.60	-18	9,880	-0.18%
2019/05/28	3	54.63	0	0.00	54.70	3	9,896	0.03%
2019/05/27	3	55.73	5	55.92	54.50	-2	10,205	-0.02%
2019/05/24	1	57.00	0	0.00	56.90	1	10,194	0.01%
2019/05/23	0	0.00	50	57.01	57.30	-50	10,341	-0.48%
2019/05/22	2	58.40	3	59.20	57.30	-1	10,728	-0.01%
2019/05/21	46	58.87	1	58.00	59.00	45	10,746	0.42%
2019/05/17	1	57.60	0	0.00	57.80	1	10,813	0.01%
2019/05/16	2	60.40	7	59.43	58.20	-5	10,805	-0.05%
2019/05/15	4	59.30	0	0.00	59.00	4	10,961	0.04%
2019/05/14	4	57.80	0	0.00	57.60	4	11,067	0.04%
2019/05/13	0	0.00	4	55.20	55.30	-4	11,229	-0.04%
2019/05/08	1	59.50	0	0.00	60.50	1	12,040	0.01%
2019/05/07	0	0.00	1	61.00	60.30	-1	12,176	-0.01%
2019/05/06	1	59.40	0	0.00	58.40	1	12,489	0.01%
2019/05/02	9	59.81	6	60.92	61.00	3	13,595	0.02%
2019/04/29	1	57.60	1	58.00	57.60	0	14,579	0.00%
2019/04/26	1	56.80	0	0.00	57.30	1	14,566	0.01%
2019/04/25	0	0.00	0.3	59.10	59.10	-0.3	14,486	0.00%
2019/04/23	4	61.78	3	59.97	60.50	1	14,191	0.01%
2019/04/22	1	61.00	10	61.99	63.20	-9	13,925	-0.06%
2019/04/19	18	59.71	25	60.08	60.70	-7	13,710	-0.05%
2019/04/18	8	58.36	14	58.11	58.20	-6	13,489	-0.04%
2019/04/17	9	56.18	0	0.00	56.10	9	13,274	0.07%
2019/04/16	6	56.83	3	57.13	57.20	3	13,224	0.02%
2019/04/15	1	52.90	3	55.50	55.90	-2	13,015	-0.02%
2019/04/11	1	54.00	97	55.05	52.30	-96	12,954	-0.74%
2019/04/10	46	53.68	2	52.10	53.70	44	12,825	0.34%
2019/04/09	2	52.05	12	52.63	51.50	-10	12,732	-0.08%
2019/04/08	55	52.73	0	0.00	52.00	55	12,803	0.43%
2019/04/03	4	52.88	3	52.80	51.60	1	12,808	0.01%
2019/04/02	2	51.25	7	50.79	51.60	-5	12,697	-0.04%
2019/04/01	6	49.99	1	50.00	50.30	5	12,639	0.04%
2019/03/29	1	49.55	0	0.00	49.95	1	12,660	0.01%
2019/03/28	0	0.00	5	49.95	49.15	-5	13,128	-0.04%
2019/03/27	0	0.00	14	49.78	49.80	-14	13,191	-0.11%
2019/03/26	1	50.60	1	50.60	50.10	0	13,266	0.00%
2019/03/25	2	50.50	39	50.46	49.95	-37	13,319	-0.28%
2019/03/22	2	52.10	49	52.60	51.60	-47	13,402	-0.35%
2019/03/21	5	52.06	29	52.48	52.40	-24	13,469	-0.18%
2019/03/20	134	52.09	0	0.00	52.20	134	13,595	0.99%	大買/鉅額交易
2019/03/19	1	51.60	1	50.10	49.95	0	13,462	0.00%
2019/03/18	3	49.00	1	49.60	49.80	2	13,260	0.02%
2019/03/14	0	0.00	5	51.10	49.70	-5	13,078	-0.04%
2019/03/13	2	50.30	10	49.10	50.30	-8	13,182	-0.06%
2019/03/11	10	51.00	0	0.00	49.35	10	13,420	0.07%
2019/03/08	8	49.54	5	49.36	50.60	3	13,452	0.02%
2019/03/07	12	51.50	12	51.73	50.50	0	13,434	0.00%
2019/03/06	1	52.00	4	52.00	51.50	-3	13,415	-0.02%
2019/03/05	3	53.30	0	0.00	54.20	3	13,257	0.02%
2019/03/04	8	54.14	3	54.50	55.50	5	13,312	0.04%
2019/02/27	5	51.50	1	50.30	51.40	4	12,885	0.03%
2019/02/26	29	51.42	19	50.96	51.40	10	12,737	0.08%
2019/02/22	2	48.93	3	49.13	48.60	-1	12,298	-0.01%
2019/02/21	9	50.56	9	51.28	50.60	0	12,262	0.00%
2019/02/20	1	48.60	2	48.55	49.00	-1	12,080	-0.01%
2019/02/19	1	49.45	3	49.65	49.20	-2	12,027	-0.02%
2019/02/18	1	48.90	10	49.05	48.65	-9	11,934	-0.08%
2019/02/15	10	49.00	11	48.90	48.90	-1	11,918	-0.01%
2019/02/14	18	50.84	6	51.30	49.05	12	11,862	0.10%
2019/02/13	12	50.54	17	50.83	49.80	-5	11,648	-0.04%
2019/02/12	7	50.23	5	51.40	49.70	2	11,521	0.02%
2019/02/11	15	49.37	19	49.16	50.60	-4	11,339	-0.04%
2019/01/30	3	45.38	11	44.95	46.00	-8	11,067	-0.07%
2019/01/29	3	43.37	1	43.60	43.05	2	10,767	0.02%
2019/01/28	3	43.88	3	44.27	43.70	0	10,638	0.00%
2019/01/25	8	43.93	2	44.25	43.30	6	10,669	0.06%
2019/01/24	9	47.11	9	45.62	44.30	0	10,534	0.00%
2019/01/23	3	42.77	5	42.96	44.65	-2	9,951	-0.02%
2019/01/22	19	41.48	26	41.61	42.35	-7	9,846	-0.07%
2019/01/21	15	39.98	12	40.89	41.35	3	9,429	0.03%
2019/01/18	5	37.70	0	0.00	37.60	5	9,279	0.05%
2019/01/16	1	37.65	0	0.00	37.10	1	9,849	0.01%
2019/01/10	3	37.55	3	36.50	36.45	0	10,893	0.00%
2019/01/09	1	37.30	52	37.92	37.00	-51	11,005	-0.46%
2019/01/07	51	38.75	3	38.50	39.00	48	11,267	0.43%
2019/01/04	9	37.59	4	37.55	37.50	5	11,269	0.04%
2019/01/03	2	38.20	2	38.55	38.60	0	11,357	0.00%
2019/01/02	0	0.00	1	39.40	38.00	-1	11,452	-0.01%
2018/12/28	1	39.05	0	0.00	38.90	1	11,477	0.01%
2018/12/27	0	0.00	6	38.05	38.40	-6	11,562	-0.05%
2018/12/25	6	38.75	40	38.52	38.75	-34	11,555	-0.29%
2018/12/24	40	38.48	0	0.00	38.60	40	11,840	0.34%
2018/12/21	1	37.60	21	39.64	37.60	-20	12,033	-0.17%
2018/12/20	1	37.80	115	38.18	37.90	-114	11,750	-0.97%	大賣/鉅額交易
2018/12/19	134	37.85	11	36.75	38.00	123	12,407	0.99%	大買/鉅額交易
2018/12/14	6	37.18	8	38.09	38.00	-2	12,727	-0.02%
2018/12/13	14	37.91	11	37.75	37.15	3	12,739	0.02%
2018/12/12	11	36.57	2	36.38	36.10	9	12,723	0.07%
2018/12/11	5	35.76	3	35.93	35.70	2	13,076	0.02%
2018/12/10	2	34.95	4	34.98	35.00	-2	13,446	-0.01%
2018/12/07	1	34.90	11	34.99	35.05	-10	13,978	-0.07%
2018/12/06	3	37.53	15	34.44	34.05	-12	14,042	-0.09%
2018/12/05	20	38.07	25	37.69	37.50	-5	14,081	-0.04%
2018/12/04	18	38.98	11	39.57	38.50	7	14,113	0.05%
2018/12/03	9	38.32	1	38.00	38.00	8	13,929	0.06%
2018/11/30	6	36.63	2	36.25	36.30	4	13,977	0.03%
2018/11/29	7	36.90	3	37.12	36.25	4	14,135	0.03%
2018/11/28	4	36.44	3	36.40	36.60	1	14,249	0.01%
2018/11/27	5	37.44	82	37.36	36.55	-77	14,571	-0.53%
2018/11/26	78	36.62	1	36.60	36.55	77	14,798	0.52%
2018/11/23	1	35.95	1	35.90	35.70	0	14,888	0.00%
2018/11/22	2	36.10	2	36.35	35.95	0	14,912	0.00%
2018/11/20	7	36.97	5	36.50	36.50	2	14,941	0.01%
2018/11/19	17	35.40	2	36.60	37.80	15	14,780	0.10%
2018/11/16	0	0.00	18	34.40	34.80	-18	14,501	-0.12%
2018/11/15	2	34.30	2	34.53	34.30	0	14,406	0.00%
2018/11/14	3	34.30	0	0.00	34.00	3	14,326	0.02%
2018/11/13	5	33.08	6	33.78	35.05	-1	14,212	-0.01%
2018/11/12	5	34.43	4	33.85	34.10	1	14,102	0.01%
2018/11/08	5	36.53	5	34.79	34.80	0	13,889	0.00%
2018/11/07	1	35.90	1	36.30	36.65	0	13,747	0.00%
2018/11/05	1	37.30	0	0.00	36.60	1	13,506	0.01%
2018/11/01	7	34.94	7	34.96	36.30	0	13,143	0.00%
2018/10/31	4	31.69	6	32.73	33.75	-2	12,878	-0.02%
2018/10/30	9	30.18	10	30.19	30.70	-1	12,651	-0.01%
2018/10/29	9	32.74	5	32.03	31.35	4	12,228	0.03%
2018/10/26	5	34.73	8	34.28	33.20	-3	11,840	-0.03%
2018/10/25	10	37.17	8	35.80	35.50	2	11,427	0.02%
2018/10/24	1	38.65	14	39.12	39.40	-13	11,058	-0.12%
2018/10/23	19	38.24	13	38.29	38.00	6	10,736	0.06%
2018/10/22	9	37.83	0	0.00	37.75	9	10,320	0.09%
2018/10/19	9	35.53	9	35.52	35.50	0	9,808	0.00%
2018/10/18	0	0.00	1	36.20	36.40	-1	9,661	-0.01%
2018/10/17	8	35.60	6	36.15	35.55	2	9,509	0.02%
2018/10/16	3	34.23	3	34.33	34.90	0	9,299	0.00%
2018/10/15	1	33.70	0	0.00	33.75	1	9,145	0.01%
2018/10/12	1	33.10	1	34.30	34.65	0	8,841	0.00%
2018/10/11	1	31.75	1	32.00	31.50	0	8,767	0.00%
2018/10/09	0	0.00	5	34.11	34.00	-5	8,557	-0.06%
2018/10/08	6	36.77	4	35.35	33.85	2	8,362	0.02%
2018/10/05	2	35.80	4	36.01	37.10	-2	8,143	-0.02%
2018/10/04	6	37.56	5	37.35	37.05	1	7,948	0.01%
2018/10/03	4	37.18	4	37.04	37.00	0	7,846	0.00%
2018/10/02	12	39.33	12	39.90	37.75	0	7,676	0.00%
2018/10/01	5	38.91	6	39.23	39.00	-1	7,309	-0.01%
2018/09/28	11	39.61	9	39.58	39.95	2	7,163	0.03%
2018/09/27	8	39.64	7	39.94	39.55	1	6,973	0.01%
2018/09/26	0	0.00	2	40.00	39.90	-2	6,725	-0.03%
2018/09/25	4	36.11	18	37.33	39.20	-14	5,973	-0.23%
2018/09/21	2	35.90	4	35.28	35.65	-2	5,648	-0.04%
2018/09/20	1	34.35	0	0.00	34.00	1	5,402	0.02%
2018/09/19	7	34.12	2	34.33	33.95	5	5,267	0.09%
2018/09/18	5	33.13	10	33.52	33.45	-5	5,121	-0.10%
2018/09/17	16	36.29	4	36.65	34.80	12	4,920	0.24%
2018/09/14	4	34.61	5	34.32	36.50	-1	4,534	-0.02%
2018/09/13	8	35.39	15	34.83	33.60	-7	4,113	-0.17%
2018/09/12	11	34.41	5	34.54	34.90	6	3,537	0.17%
2018/09/11	3	34.62	1	34.00	34.40	2	3,414	0.06%
2018/09/03	2	33.90	2	33.65	34.60	0	2,271	0.00%
2018/08/31	0	0.00	2	31.75	33.00	-2	1,890	-0.11%
2018/08/30	0	0.00	1	29.50	30.75	-1	1,418	-0.07%
2018/08/29	0	0.00	10	28.35	29.00	-10	1,292	-0.77%
2018/08/28	0	0.00	10	28.15	28.30	-10	1,363	-0.73%
2018/08/27	2	26.30	40	26.47	27.75	-38	1,314	-2.89%
2018/08/16	10	24.63	0	0.00	24.60	10	1,313	0.76%
2018/08/13	30	25.65	0	0.00	25.30	30	1,338	2.24%
2018/07/17	0	0.00	4	25.40	25.45	-4	1,221	-0.33%
2018/07/09	4	25.90	0	0.00	26.15	4	1,222	0.33%
2018/06/25	0	0.00	21	27.42	27.70	-21	1,192	-1.76%
2018/06/21	10	26.65	0	0.00	26.80	10	1,160	0.86%
2018/06/15	10	27.40	0	0.00	27.40	10	1,154	0.87%
2018/06/14	0	0.00	34	27.90	27.85	-34	1,127	-3.02%
2018/06/13	5	27.76	0	0.00	27.70	5	1,111	0.45%
2018/06/08	29	27.32	0	0.00	27.45	29	1,066	2.72%
2018/06/06	0	0.00	10	27.80	27.95	-10	1,009	-0.99%
2018/06/05	1	28.40	35	27.91	27.95	-34	979	-3.47%
2018/05/30	5	25.55	0	0.00	25.50	5	653	0.77%
2018/05/24	10	25.60	0	0.00	25.55	10	662	1.51%
2018/05/18	5	26.75	0	0.00	27.00	5	610	0.82%
2018/04/24	0	0.00	2.1	26.02	25.65	-2.1	731	-0.29%
2018/03/22	10	28.62	0	0.00	28.50	10	1,295	0.77%
2018/03/19	20	28.93	0	0.00	28.80	20	1,435	1.39%
2018/03/16	20	29.15	0	0.00	29.05	20	1,457	1.37%
2018/01/26	2	31.15	0	0.00	30.85	2	2,804	0.07%
2018/01/25	0	0.00	2	31.70	31.45	-2	2,824	-0.07%
2018/01/23	2	30.90	0	0.00	31.05	2	2,883	0.07%
2018/01/04	2	34.35	0	0.00	34.50	2	2,728	0.07%
2018/01/02	0	0.00	1	34.95	34.40	-1	2,685	-0.04%